Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Itau Unibanco Banco Holding S.A. ADR (NY: ITUB )

5.940 -0.160 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 3.302 3.317 3.229 3.247 36,217,396 -0.12(-3.50%)
Jun 29, 2020 3.323 3.378 3.257 3.364 26,163,112 +0.12(+3.62%)
Jun 26, 2020 3.288 3.309 3.233 3.247 29,644,634 -0.14(-4.09%)
Jun 25, 2020 3.413 3.427 3.274 3.385 72,372,168 +0.03(+1.03%)
Jun 24, 2020 3.531 3.531 3.330 3.351 76,449,664 -0.27(-7.46%)
Jun 23, 2020 3.607 3.704 3.558 3.620 44,877,344 +0.06(+1.55%)
Jun 22, 2020 3.697 3.714 3.524 3.565 27,963,212 -0.08(-2.28%)
Jun 19, 2020 3.627 3.669 3.544 3.648 57,273,252 +0.12(+3.54%)
Jun 18, 2020 3.461 3.627 3.454 3.524 52,335,192 +0.02(+0.59%)
Jun 17, 2020 3.510 3.569 3.451 3.503 28,234,332 +0.03(+0.80%)
Jun 16, 2020 3.579 3.600 3.427 3.475 47,414,348 +0.01(+0.40%)
Jun 15, 2020 3.399 3.537 3.330 3.461 54,589,720 -0.10(-2.91%)
Jun 12, 2020 3.593 3.655 3.482 3.565 54,659,340 +0.15(+4.25%)
Jun 11, 2020 3.496 3.579 3.351 3.420 58,286,352 -0.29(-7.84%)
Jun 10, 2020 3.974 3.980 3.711 3.711 54,023,724 -0.21(-5.30%)
Jun 09, 2020 3.863 4.008 3.856 3.918 37,928,392 -0.13(-3.25%)
Jun 08, 2020 3.884 4.070 3.852 4.050 43,613,088 +0.22(+5.79%)
Jun 05, 2020 3.960 4.008 3.773 3.828 56,898,536 +0.19(+5.33%)
Jun 04, 2020 3.510 3.648 3.444 3.634 77,364,760 +0.11(+3.14%)
Jun 03, 2020 3.614 3.634 3.510 3.524 66,389,796 +0.18(+5.38%)
Jun 02, 2020 3.157 3.357 3.157 3.344 78,281,744 +0.30(+10.02%)
Jun 01, 2020 2.997 3.074 2.977 3.039 51,661,740 +0.10(+3.36%)
May 29, 2020 2.926 3.009 2.892 2.940 54,253,620 -0.06(-1.85%)
May 28, 2020 3.092 3.099 2.989 2.996 36,567,524 -0.11(-3.56%)
May 27, 2020 3.085 3.113 3.009 3.106 50,898,844 +0.19(+6.40%)
May 26, 2020 3.092 3.099 2.906 2.919 76,327,992 +0.10(+3.43%)
May 22, 2020 2.823 2.906 2.740 2.823 46,243,968 +0.01(+0.25%)
May 21, 2020 2.746 2.829 2.733 2.816 76,801,088 +0.18(+6.82%)
May 20, 2020 2.650 2.670 2.580 2.636 64,666,376 +0.03(+1.06%)
May 19, 2020 2.726 2.726 2.587 2.608 59,399,560 -0.15(-5.28%)
May 18, 2020 2.712 2.781 2.636 2.753 47,140,956 +0.16(+6.13%)
May 15, 2020 2.677 2.740 2.567 2.594 44,092,052 -0.09(-3.35%)
May 14, 2020 2.477 2.691 2.407 2.684 82,558,856 +0.13(+5.15%)
May 13, 2020 2.587 2.601 2.484 2.553 46,241,620 -0.01(-0.54%)
May 12, 2020 2.677 2.746 2.560 2.567 69,726,248 -0.12(-4.38%)
May 11, 2020 2.719 2.774 2.670 2.684 68,439,680 -0.07(-2.51%)
May 08, 2020 2.636 2.774 2.629 2.753 49,319,988 +0.17(+6.42%)
May 07, 2020 2.629 2.643 2.504 2.587 78,907,376 -0.12(-4.35%)
May 06, 2020 2.774 2.795 2.684 2.705 44,419,620 -0.12(-4.17%)
May 05, 2020 2.746 2.940 2.740 2.823 48,654,716 +0.03(+1.24%)
May 04, 2020 2.719 2.795 2.705 2.788 56,225,264 -0.01(-0.49%)
May 01, 2020 2.836 2.892 2.774 2.802 24,764,142 -0.11(-3.74%)
Apr 30, 2020 2.938 2.980 2.897 2.911 41,112,184 -0.18(-5.82%)
Apr 29, 2020 2.980 3.104 2.959 3.090 55,808,888 +0.15(+5.18%)
Apr 28, 2020 2.835 2.959 2.786 2.938 86,031,536 +0.31(+11.84%)
Apr 27, 2020 2.682 2.724 2.589 2.627 55,253,384 +0.10(+3.83%)
Apr 24, 2020 2.648 2.648 2.482 2.530 87,728,400 -0.24(-8.50%)
Apr 23, 2020 2.862 2.862 2.738 2.765 64,395,752 -0.08(-2.91%)
Apr 22, 2020 2.869 2.952 2.841 2.848 86,393,240 +0.05(+1.73%)
Apr 21, 2020 2.883 2.904 2.786 2.800 47,900,768 -0.14(-4.71%)
Apr 20, 2020 2.980 2.987 2.917 2.938 39,130,600 -0.12(-3.85%)
Apr 17, 2020 3.104 3.111 2.966 3.056 25,634,376 +0.08(+2.55%)
Apr 16, 2020 3.111 3.118 2.973 2.980 35,607,352 -0.13(-4.22%)
Apr 15, 2020 3.104 3.229 3.056 3.111 30,831,052 -0.13(-4.05%)
Apr 14, 2020 3.270 3.363 3.229 3.242 38,440,960 +0.05(+1.52%)
Apr 13, 2020 3.132 3.208 3.049 3.194 36,818,968 -0.01(-0.43%)
Apr 09, 2020 3.312 3.370 3.182 3.208 42,664,220 -0.03(-0.85%)
Apr 08, 2020 3.063 3.270 3.032 3.235 42,741,364 +0.21(+6.85%)
Apr 07, 2020 3.166 3.194 3.000 3.028 47,795,928 +0.15(+5.04%)
Apr 06, 2020 2.938 2.991 2.852 2.883 49,563,612 +0.19(+6.92%)
Apr 03, 2020 2.745 2.745 2.599 2.696 53,589,156 -0.14(-4.88%)
Apr 02, 2020 2.814 2.897 2.793 2.835 33,698,204 +0.01(+0.49%)
Apr 01, 2020 2.917 2.945 2.790 2.821 38,722,136 -0.28(-9.08%)
Mar 31, 2020 3.199 3.213 3.026 3.102 43,514,624 -0.14(-4.26%)
Mar 30, 2020 3.158 3.323 3.061 3.240 46,247,668 +0.08(+2.63%)
Mar 27, 2020 3.144 3.289 3.057 3.158 61,175,904 -0.23(-6.73%)
Mar 26, 2020 3.365 3.434 3.310 3.386 84,946,304 +0.12(+3.81%)
Mar 25, 2020 3.054 3.472 2.992 3.261 96,689,920 +0.18(+5.83%)
Mar 24, 2020 3.019 3.171 2.936 3.082 36,032,624 +0.30(+10.95%)
Mar 23, 2020 2.888 2.916 2.646 2.778 55,207,688 -0.25(-8.22%)
Mar 20, 2020 3.192 3.234 2.971 3.026 78,646,504 -0.08(-2.45%)
Mar 19, 2020 2.978 3.213 2.833 3.102 72,340,640 +0.04(+1.35%)
Mar 18, 2020 3.088 3.282 2.874 3.061 72,135,688 -0.32(-9.59%)
Mar 17, 2020 3.351 3.679 3.196 3.386 56,317,824 +0.12(+3.59%)
Mar 16, 2020 3.392 3.572 3.240 3.268 60,536,328 -0.53(-13.84%)
Mar 13, 2020 4.000 4.000 3.408 3.793 107,630,536 +0.50(+15.09%)
Mar 12, 2020 3.330 3.510 3.061 3.296 81,007,720 -0.53(-13.74%)
Mar 11, 2020 4.139 4.156 3.645 3.821 95,524,376 -0.43(-10.08%)
Mar 10, 2020 4.215 4.263 4.059 4.249 51,346,580 +0.33(+8.47%)
Mar 09, 2020 4.077 4.125 3.880 3.918 63,101,744 -0.50(-11.41%)
Mar 06, 2020 4.470 4.519 4.374 4.422 53,125,044 -0.18(-3.90%)
Mar 05, 2020 4.629 4.650 4.498 4.602 61,333,584 -0.21(-4.31%)
Mar 04, 2020 4.802 4.816 4.705 4.809 45,276,088 +0.01(+0.14%)
Mar 03, 2020 4.816 4.926 4.726 4.802 59,315,764 -0.12(-2.52%)
Mar 02, 2020 4.878 4.961 4.792 4.926 58,105,496 +0.04(+0.89%)
Feb 28, 2020 4.745 4.921 4.717 4.883 69,838,312 +0.08(+1.73%)
Feb 27, 2020 4.793 4.987 4.779 4.800 55,582,188 -0.03(-0.57%)
Feb 26, 2020 4.904 4.966 4.786 4.828 43,584,512 -0.04(-0.85%)
Feb 25, 2020 4.911 4.945 4.835 4.869 22,746,256 -0.04(-0.79%)
Feb 24, 2020 4.942 4.942 4.808 4.908 25,877,254 -0.19(-3.67%)
Feb 21, 2020 5.069 5.152 5.062 5.095 26,031,702 -0.06(-1.17%)
Feb 20, 2020 5.169 5.189 5.115 5.156 23,664,616 -0.03(-0.52%)
Feb 19, 2020 5.202 5.229 5.152 5.182 30,314,480 +0.05(+0.91%)
Feb 18, 2020 5.135 5.149 5.042 5.135 32,046,702 -0.11(-2.17%)
Feb 14, 2020 5.289 5.296 5.216 5.249 23,075,882 -0.03(-0.51%)
Feb 13, 2020 5.296 5.323 5.232 5.276 28,169,564 -0.04(-0.75%)
Feb 12, 2020 5.416 5.430 5.309 5.316 53,243,288 -0.07(-1.36%)
Feb 11, 2020 5.430 5.470 5.329 5.390 72,525,280 +0.11(+2.15%)
Feb 10, 2020 5.202 5.323 5.176 5.276 72,783,352 +0.09(+1.68%)
Feb 07, 2020 5.156 5.256 5.149 5.189 55,594,684 -0.00(-0.09%)
Feb 06, 2020 5.274 5.280 5.140 5.193 43,539,636 -0.03(-0.64%)
Feb 05, 2020 5.294 5.314 5.227 5.227 39,210,640 +0.05(+0.90%)
Feb 04, 2020 5.213 5.240 5.160 5.180 18,999,486 +0.03(+0.65%)
Feb 03, 2020 5.147 5.220 5.147 5.147 26,032,926 +0.06(+1.18%)
Jan 31, 2020 5.127 5.150 5.046 5.086 53,848,756 -0.13(-2.56%)
Jan 30, 2020 5.147 5.220 5.093 5.220 71,257,248 +0.01(+0.26%)
Jan 29, 2020 5.320 5.347 5.187 5.207 31,837,924 -0.11(-2.14%)
Jan 28, 2020 5.320 5.334 5.254 5.320 22,854,836 +0.02(+0.38%)
Jan 27, 2020 5.340 5.381 5.287 5.300 30,285,126 -0.13(-2.46%)
Jan 24, 2020 5.488 5.508 5.387 5.434 17,076,448 -0.05(-0.97%)
Jan 23, 2020 5.421 5.554 5.381 5.488 51,261,336 +0.13(+2.50%)
Jan 22, 2020 5.374 5.394 5.327 5.354 26,486,792 +0.03(+0.63%)
Jan 21, 2020 5.454 5.474 5.287 5.320 53,317,560 -0.27(-4.78%)
Jan 17, 2020 5.594 5.625 5.554 5.588 31,939,532 +0.05(+0.97%)
Jan 16, 2020 5.528 5.581 5.474 5.534 32,777,582 +0.00(+0.00%)
Jan 15, 2020 5.561 5.568 5.488 5.534 46,450,652 -0.12(-2.13%)
Jan 14, 2020 5.615 5.655 5.571 5.655 50,494,552 -0.01(-0.12%)
Jan 13, 2020 5.621 5.708 5.621 5.661 53,323,132 +0.01(+0.24%)
Jan 10, 2020 5.748 5.765 5.616 5.648 41,445,000 -0.07(-1.29%)
Jan 09, 2020 5.681 5.748 5.621 5.721 54,193,764 -0.13(-2.17%)
Jan 08, 2020 5.895 5.955 5.835 5.848 35,990,756 -0.09(-1.46%)
Jan 07, 2020 5.982 6.002 5.925 5.935 26,237,700 -0.15(-2.42%)
Jan 06, 2020 6.082 6.156 6.042 6.082 19,859,290 -0.13(-2.15%)
Jan 03, 2020 6.196 6.273 6.166 6.216 23,323,958 -0.05(-0.85%)
Jan 02, 2020 6.156 6.283 6.143 6.270 16,209,479 +0.16(+2.55%)
Dec 31, 2019 6.067 6.127 6.067 6.113 5,610,683 +0.00(+0.00%)
Dec 30, 2019 6.180 6.187 6.100 6.113 16,451,704 +0.03(+0.44%)
Dec 27, 2019 6.154 6.154 6.060 6.087 13,678,052 -0.03(-0.44%)
Dec 26, 2019 6.060 6.133 6.060 6.113 12,803,590 +0.15(+2.46%)
Dec 24, 2019 6.013 6.013 5.966 5.966 3,319,084 -0.01(-0.22%)
Dec 23, 2019 5.966 6.020 5.950 5.980 13,551,108 +0.08(+1.36%)
Dec 20, 2019 5.966 5.980 5.900 5.900 20,876,886 -0.11(-1.78%)
Dec 19, 2019 5.933 6.027 5.933 6.007 20,484,134 +0.01(+0.11%)
Dec 18, 2019 5.900 6.027 5.893 6.000 22,512,110 +0.12(+2.05%)
Dec 17, 2019 5.840 5.940 5.813 5.880 19,304,962 +0.03(+0.46%)
Dec 16, 2019 5.926 6.000 5.853 5.853 24,611,682 -0.03(-0.45%)
Dec 13, 2019 5.759 5.920 5.759 5.880 25,232,884 +0.09(+1.48%)
Dec 12, 2019 5.761 5.824 5.741 5.794 26,735,392 +0.06(+1.05%)
Dec 11, 2019 5.827 5.901 5.727 5.734 37,980,432 -0.04(-0.69%)
Dec 10, 2019 5.861 5.861 5.734 5.774 21,180,150 -0.10(-1.70%)
Dec 09, 2019 5.721 5.938 5.714 5.874 31,091,474 +0.11(+1.97%)
Dec 06, 2019 5.814 5.834 5.714 5.761 48,467,408 -0.03(-0.58%)
Dec 05, 2019 5.827 5.851 5.761 5.794 26,689,228 +0.05(+0.81%)
Dec 04, 2019 5.667 5.801 5.661 5.747 42,835,840 +0.17(+2.99%)
Dec 03, 2019 5.607 5.630 5.527 5.580 22,402,330 +0.01(+0.12%)
Dec 02, 2019 5.540 5.607 5.507 5.574 36,133,044 +0.14(+2.63%)
Nov 29, 2019 5.444 5.471 5.424 5.431 10,303,651 -0.01(-0.25%)
Nov 27, 2019 5.411 5.464 5.338 5.444 42,343,932 +0.03(+0.62%)
Nov 26, 2019 5.451 5.458 5.338 5.411 53,836,260 -0.15(-2.64%)
Nov 25, 2019 5.598 5.631 5.504 5.558 30,302,310 -0.10(-1.77%)
Nov 22, 2019 5.645 5.698 5.625 5.658 14,737,637 +0.05(+0.83%)
Nov 21, 2019 5.551 5.621 5.518 5.611 28,013,370 +0.09(+1.57%)
Nov 20, 2019 5.484 5.538 5.464 5.524 12,965,229 -0.01(-0.24%)
Nov 19, 2019 5.545 5.565 5.484 5.538 22,188,358 -0.07(-1.31%)
Nov 18, 2019 5.718 5.731 5.598 5.611 13,331,898 -0.10(-1.75%)
Nov 15, 2019 5.671 5.718 5.671 5.711 10,996,986 +0.08(+1.42%)
Nov 14, 2019 5.625 5.681 5.605 5.631 19,126,802 -0.01(-0.24%)
Nov 13, 2019 5.618 5.658 5.578 5.645 25,486,550 -0.05(-0.94%)
Nov 12, 2019 5.725 5.751 5.638 5.698 24,165,508 -0.11(-1.95%)
Nov 11, 2019 5.831 5.875 5.795 5.811 71,864,848 +0.02(+0.35%)
Nov 08, 2019 5.818 5.865 5.745 5.791 27,892,564 -0.16(-2.69%)
Nov 07, 2019 5.965 5.975 5.911 5.952 22,681,220 -0.03(-0.45%)
Nov 06, 2019 6.005 6.085 5.945 5.978 33,320,400 -0.15(-2.50%)
Nov 05, 2019 6.165 6.198 6.112 6.132 61,485,336 +0.11(+1.88%)
Nov 04, 2019 6.078 6.085 5.992 6.018 22,033,260 -0.03(-0.44%)
Nov 01, 2019 6.085 6.158 5.975 6.045 27,394,968 +0.02(+0.37%)
Oct 31, 2019 6.036 6.043 5.896 6.023 30,676,826 -0.10(-1.63%)
Oct 30, 2019 5.983 6.149 5.912 6.123 33,729,068 +0.04(+0.66%)
Oct 29, 2019 6.136 6.156 6.069 6.083 19,988,026 -0.10(-1.62%)
Oct 28, 2019 6.149 6.249 6.143 6.183 26,519,746 +0.12(+1.98%)
Oct 25, 2019 6.036 6.139 6.013 6.063 24,883,188 +0.06(+1.00%)
Oct 24, 2019 6.029 6.103 5.969 6.003 29,492,714 +0.03(+0.56%)
Oct 23, 2019 5.842 6.003 5.829 5.969 39,498,564 +0.17(+2.99%)
Oct 22, 2019 5.622 5.849 5.622 5.796 41,473,280 +0.22(+3.95%)
Oct 21, 2019 5.489 5.602 5.442 5.576 19,900,084 +0.06(+1.09%)
Oct 18, 2019 5.469 5.556 5.456 5.516 14,415,660 +0.01(+0.12%)
Oct 17, 2019 5.629 5.646 5.472 5.509 26,827,544 -0.07(-1.20%)
Oct 16, 2019 5.396 5.579 5.376 5.576 22,773,712 +0.07(+1.33%)
Oct 15, 2019 5.516 5.549 5.479 5.502 18,033,218 -0.01(-0.24%)
Oct 14, 2019 5.489 5.562 5.476 5.516 13,477,828 +0.01(+0.12%)
Oct 11, 2019 5.442 5.556 5.429 5.509 28,054,348 +0.13(+2.35%)
Oct 10, 2019 5.329 5.429 5.322 5.382 32,552,568 +0.00(+0.00%)
Oct 09, 2019 5.356 5.429 5.279 5.382 21,218,132 +0.09(+1.64%)
Oct 08, 2019 5.329 5.416 5.289 5.296 29,646,992 -0.03(-0.63%)
Oct 07, 2019 5.436 5.502 5.309 5.329 33,762,480 -0.16(-2.92%)
Oct 04, 2019 5.382 5.489 5.346 5.489 73,631,040 +0.13(+2.49%)
Oct 03, 2019 5.389 5.469 5.316 5.356 50,299,272 -0.01(-0.12%)
Oct 02, 2019 5.422 5.422 5.292 5.362 24,977,680 -0.13(-2.31%)
Oct 01, 2019 5.596 5.622 5.472 5.489 17,364,910 -0.12(-2.10%)
Sep 30, 2019 5.693 5.707 5.590 5.607 11,080,211 -0.07(-1.29%)
Sep 27, 2019 5.673 5.693 5.583 5.680 13,342,678 +0.00(+0.00%)
Sep 26, 2019 5.573 5.710 5.560 5.680 23,249,736 +0.13(+2.40%)
Sep 25, 2019 5.440 5.577 5.423 5.547 18,407,202 +0.09(+1.59%)
Sep 24, 2019 5.527 5.527 5.433 5.460 14,871,938 -0.04(-0.73%)
Sep 23, 2019 5.500 5.520 5.453 5.500 18,058,418 -0.06(-1.08%)
Sep 20, 2019 5.560 5.613 5.513 5.560 29,379,572 +0.02(+0.36%)
Sep 19, 2019 5.733 5.773 5.527 5.540 23,198,442 -0.17(-2.92%)
Sep 18, 2019 5.760 5.787 5.637 5.707 16,415,983 -0.05(-0.93%)
Sep 17, 2019 5.687 5.773 5.660 5.760 18,104,354 +0.07(+1.17%)
Sep 16, 2019 5.713 5.777 5.673 5.693 27,429,818 -0.13(-2.18%)
Sep 13, 2019 5.853 5.967 5.807 5.820 38,385,344 +0.06(+1.04%)
Sep 12, 2019 5.847 5.847 5.760 5.760 21,614,296 -0.01(-0.12%)
Sep 11, 2019 5.747 5.827 5.707 5.767 18,680,664 +0.03(+0.46%)
Sep 10, 2019 5.780 5.853 5.697 5.740 31,110,542 -0.11(-1.94%)
Sep 09, 2019 5.787 5.917 5.787 5.853 35,391,984 +0.13(+2.33%)
Sep 06, 2019 5.640 5.778 5.640 5.720 35,399,668 +0.20(+3.62%)
Sep 05, 2019 5.493 5.673 5.493 5.520 45,922,516 +0.14(+2.60%)
Sep 04, 2019 5.367 5.380 5.313 5.380 23,233,654 +0.10(+1.89%)
Sep 03, 2019 5.367 5.426 5.233 5.280 27,949,842 -0.21(-3.84%)
Aug 30, 2019 5.537 5.537 5.438 5.491 28,564,436 +0.00(+0.00%)
Aug 29, 2019 5.457 5.527 5.358 5.491 16,178,951 +0.05(+0.98%)
Aug 28, 2019 5.358 5.477 5.348 5.438 21,071,706 +0.07(+1.24%)
Aug 27, 2019 5.398 5.471 5.318 5.371 29,824,656 +0.04(+0.75%)
Aug 26, 2019 5.384 5.391 5.248 5.331 36,862,468 -0.03(-0.62%)
Aug 23, 2019 5.464 5.571 5.331 5.364 55,131,152 -0.15(-2.66%)
Aug 22, 2019 5.591 5.664 5.491 5.511 22,353,384 -0.15(-2.59%)
Aug 21, 2019 5.644 5.697 5.574 5.657 21,381,984 +0.07(+1.31%)
Aug 20, 2019 5.584 5.697 5.531 5.584 24,508,896 -0.01(-0.12%)
Aug 19, 2019 5.757 5.784 5.557 5.591 25,932,106 -0.13(-2.21%)
Aug 16, 2019 5.784 5.804 5.671 5.717 21,460,620 +0.02(+0.35%)
Aug 15, 2019 5.646 5.756 5.600 5.698 20,202,372 +0.05(+0.81%)
Aug 14, 2019 5.698 5.759 5.636 5.652 23,873,728 -0.20(-3.44%)
Aug 13, 2019 5.730 5.938 5.691 5.854 22,857,740 +0.10(+1.69%)
Aug 12, 2019 5.795 5.821 5.691 5.756 27,931,166 -0.27(-4.53%)
Aug 09, 2019 6.075 6.107 5.974 6.029 17,861,378 -0.05(-0.86%)
Aug 08, 2019 6.081 6.166 6.059 6.081 29,036,378 +0.08(+1.41%)
Aug 07, 2019 5.750 6.010 5.737 5.997 43,965,012 +0.20(+3.48%)
Aug 06, 2019 5.776 5.811 5.691 5.795 26,563,846 +0.12(+2.06%)
Aug 05, 2019 5.652 5.724 5.620 5.678 37,697,736 -0.16(-2.78%)
Aug 02, 2019 5.880 5.909 5.771 5.841 43,783,992 -0.07(-1.21%)
Aug 01, 2019 6.036 6.140 5.893 5.912 53,545,944 -0.04(-0.62%)
Jul 31, 2019 6.098 6.108 5.890 5.949 41,640,404 -0.14(-2.24%)
Jul 30, 2019 6.118 6.248 6.063 6.085 34,271,804 -0.22(-3.51%)
Jul 29, 2019 6.332 6.336 6.228 6.306 25,616,874 +0.00(+0.00%)
Jul 26, 2019 6.248 6.365 6.167 6.306 29,563,240 +0.14(+2.21%)
Jul 25, 2019 6.332 6.339 6.150 6.170 26,390,510 -0.23(-3.56%)
Jul 24, 2019 6.423 6.508 6.371 6.397 23,083,170 -0.01(-0.20%)
Jul 23, 2019 6.371 6.443 6.306 6.410 26,185,664 +0.01(+0.10%)
Jul 22, 2019 6.397 6.453 6.323 6.404 20,359,666 +0.11(+1.76%)
Jul 19, 2019 6.423 6.450 6.280 6.293 26,950,774 -0.17(-2.62%)
Jul 18, 2019 6.300 6.468 6.300 6.463 24,735,804 +0.18(+2.79%)
Jul 17, 2019 6.293 6.358 6.258 6.287 16,062,165 +0.03(+0.52%)
Jul 16, 2019 6.267 6.313 6.232 6.254 18,565,628 +0.01(+0.10%)
Jul 15, 2019 6.339 6.365 6.235 6.248 16,552,275 -0.09(-1.44%)
Jul 12, 2019 6.423 6.456 6.326 6.339 22,173,890 -0.07(-1.12%)
Jul 11, 2019 6.365 6.417 6.326 6.410 19,417,044 +0.01(+0.20%)
Jul 10, 2019 6.450 6.485 6.378 6.397 33,080,506 +0.05(+0.72%)
Jul 09, 2019 6.261 6.401 6.222 6.352 24,237,234 +0.02(+0.31%)
Jul 08, 2019 6.345 6.358 6.300 6.332 17,755,508 +0.01(+0.21%)
Jul 05, 2019 6.241 6.352 6.206 6.319 35,541,996 +0.21(+3.51%)
Jul 03, 2019 6.027 6.144 6.024 6.105 10,173,467 +0.03(+0.54%)
Jul 02, 2019 6.066 6.154 5.975 6.072 22,658,166 -0.04(-0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.